Options Chain for CNH INDL N V SHS (CNH) - $13.21 as of 7/25/2025 12:33:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 11.10 | 10.75 | % | 4.30 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 5.00 | 7.80 | 8.30 | 8.05 | 8.15 | 0.00 | 0.00% | 1.61 | 0 | 13 | 2.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:59 AM EST |
| 7.50 | 5.30 | 6.10 | 5.70 | % | 0.76 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 10.00 | 2.80 | 4.10 | 3.45 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.98 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 12.50 | 0.75 | 1.25 | 1.00 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.49 | 0.69 | 0.23 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.47 | 0.14 | 0.15 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.77 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.05 | +20.00% | 0.03 | 3,013 | 95 | 0.48 | -0.31 | 0.23 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 1.75 | 2.25 | 2.00 | 1.88 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.51 | -0.86 | 0.15 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 17.50 | 4.20 | 4.80 | 4.50 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 6.70 | 7.40 | 7.05 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.50 | 9.20 | 9.90 | 9.55 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 11.70 | 12.20 | 11.95 | % | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |